See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.97▲ 1.87%
← BXP stock page

BXP, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-06-13122.28122.62119.71119.8081.472646,600
2018-06-12122.05122.85121.38122.0783.016612,800
2018-06-11122.91123.06122.01122.3183.179395,200
2018-06-08122.67122.81122.09122.6583.410502,900
2018-06-07122.76123.09121.18122.3883.227653,700
2018-06-06122.12123.02121.63122.6183.383442,200
2018-06-05123.81124.13122.07122.1283.050652,000
2018-06-04121.99123.59121.58123.5784.036564,800
2018-06-01122.12122.66121.41121.5082.628581,900
2018-05-31121.17122.29121.11121.7782.8121,007,600
2018-05-30119.49122.52119.08122.1383.057598,700
2018-05-29119.13119.98118.45119.4081.200704,400
2018-05-25119.64119.98119.37119.5981.329605,300
2018-05-24120.20120.35118.78119.4981.261787,900
2018-05-23119.24120.92118.88119.9781.588735,100
2018-05-22118.37119.53117.64119.2481.091753,200
2018-05-21117.74118.78116.00118.1980.377777,400
2018-05-18117.22117.87116.44117.0979.6291,877,300
2018-05-17116.84117.90116.68117.2479.731767,800
2018-05-16119.40119.89116.66117.1279.6501,091,100
2018-05-15121.59122.03118.70119.0080.9281,095,200
2018-05-14124.01124.34122.28122.4483.268536,000
2018-05-11125.11125.30123.99124.3884.587539,700
2018-05-10124.66125.18123.82124.8784.920499,600
2018-05-09122.64124.40122.36124.2584.498485,300
2018-05-08124.00124.00121.89122.7783.4921,057,600
2018-05-07124.54124.90123.77124.1584.430451,700
2018-05-04121.61124.49121.59124.0484.356563,400
2018-05-03120.44122.33120.36121.8282.846537,900
2018-05-02121.83122.39118.68120.8182.159884,200
2018-05-01121.70122.96120.86122.6783.424673,700
2018-04-30122.66123.29121.32121.4182.567635,600
2018-04-27120.25123.13120.25122.4583.274606,100
2018-04-26118.51120.74118.40120.5781.996903,300
2018-04-25118.65119.07116.43118.3280.4661,410,300
2018-04-24118.68119.13117.54118.4480.547943,900
2018-04-23118.86119.07117.57118.5680.629506,600
2018-04-20119.88119.97118.30118.7580.758520,600
2018-04-19120.56120.74118.23119.3481.159637,200
2018-04-18122.07122.30120.55120.8482.179431,300
2018-04-17121.18122.49120.18121.6282.710740,200
2018-04-16120.36121.21119.37120.5281.962539,400
2018-04-13118.86119.97118.34119.9081.540544,200
2018-04-12121.42121.42118.29118.8380.812952,300
2018-04-11121.09122.15120.88120.9582.254611,400
2018-04-10120.75121.99120.12121.4582.594712,400
2018-04-09121.16121.47120.03120.1281.690661,800
2018-04-06122.23122.99120.29120.9682.261597,900
2018-04-05123.06123.18121.44122.2783.152578,100
2018-04-04120.99123.38120.99122.9283.594871,100
2018-04-03121.46122.98120.20122.1983.098863,800
2018-04-02123.44123.73120.31121.4682.601750,400
2018-03-29123.80124.47122.34123.2283.798640,400
2018-03-28120.85123.79119.81123.4083.920759,900
2018-03-27119.97123.01118.73120.8781.656677,700
2018-03-26119.78120.14118.71119.8780.980821,100
2018-03-23122.05122.63117.94118.4380.0071,198,400
2018-03-22123.99125.62122.47122.5882.811660,000
2018-03-21125.51126.03123.50124.3584.007766,300
2018-03-20126.53127.54125.38125.6784.899679,000
← NewerPage 36 of 79 · 4,731 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-300.7000 USD
2026-06-300.7000 USD
2026-03-310.7000 USD
2025-12-310.7000 USD
2025-09-300.7000 USD
2025-06-300.9800 USD
2025-03-310.9800 USD
2024-12-310.9800 USD
2024-09-300.9800 USD
2024-06-280.9800 USD
2024-03-270.9800 USD
2023-12-280.9800 USD
2023-09-280.9800 USD
2023-06-290.9800 USD
2023-03-300.9800 USD
2022-12-290.9800 USD
2022-09-290.9800 USD
2022-06-290.9800 USD
2022-03-300.9800 USD
2021-12-300.9800 USD
2021-09-290.9800 USD
2021-06-290.9800 USD
2021-03-300.9800 USD
2020-12-300.9800 USD
2020-09-290.9800 USD
2020-06-290.9800 USD
2020-03-300.9800 USD
2019-12-300.9800 USD
2019-09-270.9500 USD
2019-06-270.9500 USD
2019-03-280.9500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.